KissMeData/044490/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192200,4653437410,19410,19410,19410,19410,1566
20230713,192100,4653437410,19410,19410,19410,19410,0
20230713,192000,4653437410,19410,19410,19410,19410,0
20230713,191900,4653437410,19410,19410,19410,19410,0
20230713,191800,4653437410,19410,19410,19410,19410,0
20230713,191700,4653437410,19410,19410,19410,19410,0
20230713,191600,4653437410,19410,19410,19410,19410,0
20230713,191500,4653437410,19410,19410,19410,19410,0
20230713,191400,4653437410,19410,19410,19410,19410,0
20230713,191300,4653437410,19410,19410,19410,19410,0
20230713,191200,4653437410,19410,19410,19410,19410,0
20230713,191100,4653437410,19410,19410,19410,19410,0
20230713,191000,4653437410,19410,19410,19410,19410,0
20230713,190900,4653437410,19410,19410,19410,19410,0
20230713,190800,4653437410,19410,19410,19410,19410,0
20230713,190700,4653437410,19410,19410,19410,19410,0
20230713,190600,4653437410,19410,19410,19410,19410,0
20230713,190500,4653437410,19410,19410,19410,19410,0
20230713,190400,4653437410,19410,19410,19410,19410,0
20230713,190300,4653437410,19410,19410,19410,19410,0
20230713,190200,4653437410,19410,19410,19410,19410,0
20230713,190100,4653437410,19410,19410,19410,19410,0
20230713,190000,4653437410,19410,19410,19410,19410,0
20230713,185900,4653437410,19410,19410,19410,19410,0
20230713,185800,4653437410,19410,19410,19410,19410,0
20230713,185700,4653437410,19410,19410,19410,19410,0
20230713,185600,4653437410,19410,19410,19410,19410,0
20230713,185500,4653437410,19410,19410,19410,19410,0
20230713,185400,4653437410,19410,19410,19410,19410,0
20230713,185300,4653437410,19410,19410,19410,19410,0
20230713,185200,4653437410,19410,19410,19410,19410,1566
20230713,185100,4653437410,19410,19410,19410,19410,0
20230713,185000,4653437410,19410,19410,19410,19410,0
20230713,184900,4653437410,19410,19410,19410,19410,0
20230713,184800,4653437410,19410,19410,19410,19410,0
20230713,184700,4653437410,19410,19410,19410,19410,0
20230713,184600,4653437410,19410,19410,19410,19410,0
20230713,184500,4653437410,19410,19410,19410,19410,0
20230713,184400,4653437410,19410,19410,19410,19410,0
20230713,184300,4653437410,19410,19410,19410,19410,0
20230713,184200,4653437410,19410,19410,19410,19410,0
20230713,184100,4653437410,19410,19410,19410,19410,0
20230713,184000,4653437410,19410,19410,19410,19410,0
20230713,183900,4653437410,19410,19410,19410,19410,0
20230713,183800,4653437410,19410,19410,19410,19410,0
20230713,183700,4653437410,19410,19410,19410,19410,0
20230713,183600,4653437410,19410,19410,19410,19410,0
20230713,183500,4653437410,19410,19410,19410,19410,0
20230713,183400,4653437410,19410,19410,19410,19410,0
20230713,183300,4653437410,19410,19410,19410,19410,0
20230713,183200,4653437410,19410,19410,19410,19410,0
20230713,183100,4653437410,19410,19410,19410,19410,0
20230713,183000,4653437410,19410,19410,19410,19410,0
20230713,182900,4653437410,19410,19410,19410,19410,0
20230713,182800,4653437410,19410,19410,19410,19410,0
20230713,182700,4653437410,19410,19410,19410,19410,0
20230713,182600,4653437410,19410,19410,19410,19410,0
20230713,182500,4653437410,19410,19410,19410,19410,0
20230713,182400,4653437410,19410,19410,19410,19410,0
20230713,182300,4653437410,19410,19410,19410,19410,0
20230713,182200,4653437410,19410,19410,19410,19410,1566
20230713,182100,4653437410,19410,19410,19410,19410,0
20230713,182000,4653437410,19410,19410,19410,19410,0
20230713,181900,4653437410,19410,19410,19410,19410,0
20230713,181800,4653437410,19410,19410,19410,19410,0
20230713,181700,4653437410,19410,19410,19410,19410,0
20230713,181600,4653437410,19410,19410,19410,19410,0
20230713,181500,4653437410,19410,19410,19410,19410,0
20230713,181400,4653437410,19410,19410,19410,19410,0
20230713,181300,4653437410,19410,19410,19410,19410,0
20230713,181200,4653437410,19410,19410,19410,19410,0
20230713,181100,4653437410,19410,19410,19410,19410,0
20230713,181000,4653437410,19410,19410,19410,19410,0
20230713,180900,4653437410,19410,19410,19410,19410,0
20230713,180800,4653437410,19410,19410,19410,19410,0
20230713,180700,4653437410,19410,19410,19410,19410,0
20230713,180600,4653437410,19410,19410,19410,19410,0
20230713,180500,4653437410,19410,19410,19410,19410,0
20230713,180400,4653437410,19410,19410,19410,19410,0
20230713,180300,4653437410,19410,19410,19410,19410,0
20230713,180200,4653437410,19410,19410,19410,19410,0
20230713,180100,4653437410,19410,19410,19410,19410,0
20230713,180000,4653437410,19410,19410,19410,19410,0
20230713,175900,4653437410,19410,19410,19410,19410,0
20230713,175800,4653437410,19410,19410,19410,19410,0
20230713,175700,4653437410,19410,19410,19410,19410,0
20230713,175600,4653437410,19410,19410,19410,19410,0
20230713,175500,4653437410,19410,19410,19410,19410,0
20230713,175400,4653437410,19410,19410,19410,19410,0
20230713,175300,4653437410,19410,19410,19410,19410,0
20230713,175200,4653437410,19410,19410,19410,19410,1566
20230713,175100,4653437410,19410,19410,19410,19410,0
20230713,175000,4653437410,19410,19410,19410,19410,0
20230713,174900,4653437410,19410,19410,19410,19410,0
20230713,174800,4653437410,19410,19410,19410,19410,0
20230713,174700,4653437410,19410,19410,19410,19410,0
20230713,174600,4653437410,19410,19410,19410,19410,0
20230713,174500,4653437410,19410,19410,19410,19410,0
20230713,174400,4653437410,19410,19410,19410,19410,0
20230713,174300,4653437410,19410,19410,19410,19410,0
20230713,174200,4653437410,19410,19410,19410,19410,0
20230713,174100,4653437410,19410,19410,19410,19410,0
20230713,174000,4653437410,19410,19410,19410,19410,0
20230713,173900,4653437410,19410,19410,19410,19410,0
20230713,173800,4653437410,19410,19410,19410,19410,0
20230713,173700,4653437410,19410,19410,19410,19410,0
20230713,173600,4653437410,19410,19410,19410,19410,0
20230713,173500,4653437410,19410,19410,19410,19410,0
20230713,173400,4653437410,19410,19410,19410,19410,0
20230713,173300,4653437410,19410,19410,19410,19410,0
20230713,173200,4653437410,19410,19410,19410,19410,0
20230713,173100,4653437410,19410,19410,19410,19410,0
20230713,173000,4653437410,19410,19410,19410,19410,0
20230713,172900,4653437410,19410,19410,19410,19410,0
20230713,172800,4653437410,19410,19410,19410,19410,0
20230713,172700,4653437410,19410,19410,19410,19410,0
20230713,172600,4653437410,19410,19410,19410,19410,0
20230713,172500,4653437410,19410,19410,19410,19410,0
20230713,172400,4653437410,19410,19410,19410,19410,0
20230713,172300,4653437410,19410,19410,19410,19410,0
20230713,172200,4653437410,19410,19410,19410,19410,1566
20230713,172100,4653437410,19410,19410,19410,19410,0
20230713,172000,4653437410,19410,19410,19410,19410,0
20230713,171900,4653437410,19410,19410,19410,19410,0
20230713,171800,4653437410,19410,19410,19410,19410,0
20230713,171700,4653437410,19410,19410,19410,19410,0
20230713,171600,4653437410,19410,19410,19410,19410,0
20230713,171500,4653437410,19410,19410,19410,19410,0
20230713,171400,4653437410,19410,19410,19410,19410,0
20230713,171300,4653437410,19410,19410,19410,19410,0
20230713,171200,4653437410,19410,19410,19410,19410,0
20230713,171100,4653437410,19410,19410,19410,19410,0
20230713,171000,4653437410,19410,19410,19410,19410,0
20230713,170900,4653437410,19410,19410,19410,19410,0
20230713,170800,4653437410,19410,19410,19410,19410,0
20230713,170700,4653437410,19410,19410,19410,19410,0
20230713,170600,4653437410,19410,19410,19410,19410,0
20230713,170500,4653437410,19410,19410,19410,19410,0
20230713,170400,4653437410,19410,19410,19410,19410,0
20230713,170300,4653437410,19410,19410,19410,19410,0
20230713,170200,4653437410,19410,19410,19410,19410,0
20230713,170100,4653437410,19410,19410,19410,19410,0
20230713,170000,4653437410,19410,19410,19410,19410,0
20230713,165900,4653437410,19410,19410,19410,19410,0
20230713,165800,4653437410,19410,19410,19410,19410,0
20230713,165700,4653437410,19410,19410,19410,19410,0
20230713,165600,4653437410,19410,19410,19410,19410,0
20230713,165500,4653437410,19410,19410,19410,19410,0
20230713,165400,4653437410,19410,19410,19410,19410,0
20230713,165300,4653437410,19410,19410,19410,19410,0
20230713,165200,4653437410,19410,19410,19410,19410,1566
20230713,165100,4653437410,19410,19410,19410,19410,0
20230713,165000,4653437410,19410,19410,19410,19410,0
20230713,164900,4653437410,19410,19410,19410,19410,0
20230713,164800,4653437410,19410,19410,19410,19410,0
20230713,164700,4653437410,19410,19410,19410,19410,0
20230713,164600,4653437410,19410,19410,19410,19410,0
20230713,164500,4653437410,19410,19410,19410,19410,0
20230713,164400,4653437410,19410,19410,19410,19410,0
20230713,164300,4653437410,19410,19410,19410,19410,0
20230713,164200,4653437410,19410,19410,19410,19410,0
20230713,164100,4653437410,19410,19410,19410,19410,0
20230713,164000,4653437410,19410,19410,19410,19410,0
20230713,163900,4653437410,19410,19410,19410,19410,0
20230713,163800,4653437410,19410,19410,19410,19410,0
20230713,163700,4653437410,19410,19410,19410,19410,0
20230713,163600,4653437410,19410,19410,19410,19410,0
20230713,163500,4653437410,19410,19410,19410,19410,0
20230713,163400,4653437410,19410,19410,19410,19410,0
20230713,163300,4653437410,19410,19410,19410,19410,0
20230713,163200,4653437410,19410,19410,19410,19410,0
20230713,163100,4653437410,19410,19410,19410,19410,0
20230713,163000,4653437410,19410,19410,19410,19410,0
20230713,162900,4653437410,19410,19410,19410,19410,0
20230713,162800,4653437410,19410,19410,19410,19410,0
20230713,162700,4653437410,19410,19410,19410,19410,0
20230713,162600,4653437410,19410,19410,19410,19410,0
20230713,162500,4653437410,19410,19410,19410,19410,0
20230713,162400,4653437410,19410,19410,19410,19410,0
20230713,162300,4653437410,19410,19410,19410,19410,0
20230713,162200,4653437410,19410,19410,19410,19410,1566
20230713,162100,4653437410,19410,19410,19410,19410,0
20230713,162000,4653437410,19410,19410,19410,19410,0
20230713,161900,4653437410,19410,19410,19410,19410,0
20230713,161800,4653437410,19410,19410,19410,19410,0
20230713,161700,4653437410,19410,19410,19410,19410,0
20230713,161600,4653437410,19410,19410,19410,19410,0
20230713,161500,4653437410,19410,19410,19410,19410,0
20230713,161400,4653437410,19410,19410,19410,19410,0
20230713,161300,4653437410,19410,19410,19410,19410,0
20230713,161200,4653437410,19410,19410,19410,19410,0
20230713,161100,4653437410,19410,19410,19410,19410,0
20230713,161000,4653437410,19410,19410,19410,19410,0
20230713,160900,4653437410,19410,19410,19410,19410,0
20230713,160800,4653437410,19410,19410,19410,19410,0
20230713,160700,4653437410,19410,19410,19410,19410,0
20230713,160600,4653437410,19410,19410,19410,19410,0
20230713,160500,4653437410,19410,19410,19410,19410,0
20230713,160400,4653437410,19410,19410,19410,19410,0
20230713,160300,4653437410,19410,19410,19410,19410,0
20230713,160200,4653437410,19410,19410,19410,19410,0
20230713,160100,4653437410,19410,19410,19410,19410,0
20230713,160000,4653437410,19410,19410,19410,19410,0
20230713,155900,4653437410,19410,19410,19410,19410,0
20230713,155800,4653437410,19410,19410,19410,19410,0
20230713,155700,4653437410,19410,19410,19410,19410,0
20230713,155600,4653437410,19410,19410,19410,19410,0
20230713,155500,4653437410,19410,19410,19410,19410,0
20230713,155400,4653437410,19410,19410,19410,19410,0
20230713,155300,4653437410,19410,19410,19410,19410,0
20230713,155200,4653437410,19410,19410,19410,19410,1566
20230713,155100,4653437410,19410,19410,19410,19410,0
20230713,155000,4653437410,19410,19410,19410,19410,0
20230713,154900,4653437410,19410,19410,19410,19410,0
20230713,154800,4653437410,19410,19410,19410,19410,0
20230713,154700,4653437410,19410,19410,19410,19410,0
20230713,154600,4653437410,19410,19410,19410,19410,0
20230713,154500,4653437410,19410,19410,19410,19410,0
20230713,154400,4653437410,19410,19410,19410,19410,0
20230713,154300,4653437410,19410,19410,19410,19410,0
20230713,154200,4653437410,19410,19410,19410,19410,0
20230713,154100,4653437410,19410,19410,19410,19410,0
20230713,154000,4653437410,19410,19410,19410,19410,0
20230713,153900,4653437410,19410,19410,19410,19410,0
20230713,153800,4653437410,19410,19410,19410,19410,0
20230713,153700,4653437410,19410,19410,19410,19410,0
20230713,153600,4653437410,19410,19410,19410,19410,0
20230713,153500,4653437410,19410,19410,19410,19410,0
20230713,153400,4653437410,19410,19410,19410,19410,0
20230713,153300,4653437410,19410,19410,19410,19410,0
20230713,153200,4653437410,19410,19410,19410,19410,0
20230713,153100,4653437410,19410,19410,19410,19410,0
20230713,153000,4653437410,19410,19410,19410,19410,1566
20230713,152900,4623041350,19380,19380,19380,19380,0
20230713,152800,4623041350,19380,19380,19380,19380,0
20230713,152700,4623041350,19380,19380,19380,19380,0
20230713,152600,4623041350,19380,19380,19380,19380,0
20230713,152500,4623041350,19380,19380,19380,19380,0
20230713,152400,4623041350,19380,19380,19380,19380,0
20230713,152300,4623041350,19380,19380,19380,19380,0
20230713,152200,4623041350,19380,19380,19380,19380,0
20230713,152100,4623041350,19380,19380,19380,19380,0
20230713,152000,4623041350,19380,19380,19380,19380,0
20230713,151900,4623041350,19380,19420,19440,19380,200
20230713,151800,4619162830,19380,19420,19420,19380,148
20230713,151700,4616294230,19440,19380,19440,19380,12
20230713,151600,4616061310,19380,19360,19380,19360,216
20230713,151500,4611878750,19360,19350,19360,19320,46
20230713,151400,4610988580,19320,19350,19360,19320,497
20230713,151300,4601383090,19360,19370,19450,19330,422
20230713,151200,4593217270,19450,19450,19450,19330,1295
20230713,151100,4568111820,19460,19460,19460,19460,0
20230713,151000,4568111820,19460,19460,19460,19460,0
20230713,150900,4568111820,19460,19430,19530,19430,897
20230713,150800,4550655740,19400,19400,19400,19400,5
20230713,150700,4550558740,19400,19420,19420,19400,1389
20230713,150600,4523598940,19410,19470,19480,19410,660
20230713,150500,4510760670,19470,19470,19470,19470,152
20230713,150400,4507801230,19480,19500,19540,19480,222
20230713,150300,4503474250,19500,19490,19540,19490,181
20230713,150200,4499943670,19530,19480,19530,19480,118
20230713,150100,4497643340,19490,19480,19490,19480,280
20230713,150000,4492187690,19490,19530,19540,19490,496
20230713,145900,4482505670,19530,19530,19530,19520,206
20230713,145800,4478482630,19520,19540,19540,19520,968
20230713,145700,4459581990,19540,19540,19540,19530,86
20230713,145600,4457901560,19540,19540,19540,19540,210
20230713,145500,4453798160,19540,19540,19550,19530,127
20230713,145400,4451316780,19550,19570,19570,19550,200
20230713,145300,4447404370,19560,19560,19560,19560,1402
20230713,145200,4419981250,19560,19550,19560,19540,273
20230713,145100,4414643910,19550,19540,19560,19540,99
20230713,145000,4412708410,19540,19540,19540,19530,341
20230713,144900,4406046400,19550,19550,19570,19550,232
20230713,144800,4401509670,19550,19550,19550,19530,585
20230713,144700,4390077760,19550,19610,19620,19550,1605
20230713,144600,4358641980,19620,19620,19620,19620,19
20230713,144500,4358269200,19620,19620,19620,19620,313
20230713,144400,4352128140,19610,19610,19610,19610,59
20230713,144300,4350971150,19610,19610,19610,19600,131
20230713,144200,4348402910,19610,19610,19610,19600,93
20230713,144100,4346579200,19610,19600,19610,19600,202
20230713,144000,4342619140,19610,19610,19620,19600,308
20230713,143900,4336579320,19610,19620,19620,19610,135
20230713,143800,4333931180,19620,19600,19620,19600,206
20230713,143700,4329890780,19600,19610,19620,19600,200
20230713,143600,4325968970,19610,19620,19620,19600,145
20230713,143500,4323125140,19620,19610,19620,19610,27
20230713,143400,4322595460,19620,19620,19630,19610,267
20230713,143300,4317354600,19630,19620,19630,19620,116
20230713,143200,4315077680,19610,19630,19630,19610,171
20230713,143100,4311722360,19640,19640,19640,19620,82
20230713,143000,4310112450,19640,19560,19640,19560,330
20230713,142900,4303644560,19530,19520,19550,19520,146
20230713,142800,4300790760,19640,19570,19640,19460,3565
20230713,142700,4231110350,19560,19590,19600,19520,1517
20230713,142600,4201448330,19600,19590,19600,19590,58
20230713,142500,4200311740,19590,19600,19600,19590,94
20230713,142400,4198470010,19600,19580,19610,19580,403
20230713,142300,4190567800,19580,19580,19610,19580,1653
20230713,142200,4158194040,19590,19600,19600,19570,999
20230713,142100,4138627860,19610,19620,19620,19560,362
20230713,142000,4131539010,19610,19610,19610,19600,519
20230713,141900,4121361430,19610,19610,19610,19600,209
20230713,141800,4117263300,19610,19630,19630,19600,513
20230713,141700,4107202600,19620,19620,19620,19620,57
20230713,141600,4106084260,19630,19620,19630,19600,336
20230713,141500,4099493060,19630,19630,19630,19610,203
20230713,141400,4095509350,19630,19610,19630,19610,41
20230713,141300,4094704660,19600,19630,19630,19600,154
20230713,141200,4091684380,19630,19630,19630,19610,382
20230713,141100,4084190290,19630,19610,19630,19610,106
20230713,141000,4082110280,19620,19610,19620,19600,68
20230713,140900,4080777210,19620,19620,19620,19600,239
20230713,140800,4076088990,19620,19590,19620,19590,124
20230713,140700,4073658330,19580,19620,19620,19580,108
20230713,140600,4071540060,19610,19620,19620,19610,389
20230713,140500,4063908520,19620,19620,19620,19620,323
20230713,140400,4057571260,19620,19610,19620,19610,108
20230713,140300,4055452660,19620,19610,19620,19600,115
20230713,140200,4053197290,19610,19620,19620,19610,57
20230713,140100,4052078990,19620,19610,19620,19610,310
20230713,140000,4045997040,19610,19610,19610,19610,136
20230713,135900,4043330080,19610,19610,19610,19610,21
20230713,135800,4042918270,19600,19600,19610,19600,248
20230713,135700,4038055140,19600,19610,19610,19600,188
20230713,135600,4034369220,19610,19610,19610,19610,82
20230713,135500,4032761200,19600,19620,19620,19600,94
20230713,135400,4030917580,19620,19600,19620,19600,248
20230713,135300,4026054500,19600,19590,19600,19580,208
20230713,135200,4021980170,19580,19600,19600,19580,159
20230713,135100,4018864970,19600,19600,19610,19600,126
20230713,135000,4016395200,19600,19590,19600,19590,185
20230713,134900,4012769220,19590,19580,19590,19580,155
20230713,134800,4009733580,19570,19590,19600,19570,43
20230713,134700,4008891030,19590,19600,19600,19590,267
20230713,134600,4003658470,19600,19590,19600,19590,236
20230713,134500,3999033480,19600,19600,19600,19600,79
20230713,134400,3997485080,19590,19600,19600,19590,61
20230713,134300,3996289810,19600,19550,19600,19550,226
20230713,134200,3991862290,19550,19560,19580,19540,327
20230713,134100,3985466950,19550,19610,19610,19540,924
20230713,134000,3967385580,19610,19610,19620,19610,400
20230713,133900,3959540260,19620,19610,19620,19610,258
20230713,133800,3954479680,19610,19620,19620,19610,158
20230713,133700,3951379750,19620,19620,19620,19620,125
20230713,133600,3948927250,19610,19610,19620,19590,450
20230713,133500,3940102700,19610,19640,19650,19610,624
20230713,133400,3927850950,19640,19630,19640,19630,116
20230713,133300,3925572990,19640,19650,19650,19640,95
20230713,133200,3923706410,19640,19650,19650,19640,253
20230713,133100,3918735810,19650,19650,19650,19650,167
20230713,133000,3915454260,19640,19650,19650,19640,84
20230713,132900,3913803880,19640,19660,19660,19640,254
20230713,132800,3908811430,19650,19640,19660,19640,124
20230713,132700,3906374730,19640,19630,19660,19630,145
20230713,132600,3903525720,19660,19620,19660,19620,3882
20230713,132500,3827251130,19620,19590,19630,19590,280
20230713,132400,3821757090,19590,19580,19600,19580,167
20230713,132300,3818484370,19580,19620,19620,19580,124
20230713,132200,3816055820,19630,19600,19630,19600,238
20230713,132100,3811388390,19600,19600,19600,19590,240
20230713,132000,3806684600,19590,19600,19600,19590,151
20230713,131900,3803725510,19600,19590,19600,19590,63
20230713,131800,3802490920,19580,19590,19600,19570,438
20230713,131700,3793913830,19580,19590,19590,19580,206
20230713,131600,3789878690,19590,19610,19620,19580,169
20230713,131500,3786566700,19620,19620,19630,19620,106
20230713,131400,3784486170,19620,19600,19630,19590,163
20230713,131300,3781288210,19610,19560,19630,19560,147
20230713,131200,3778404190,19560,19620,19620,19560,396
20230713,131100,3770647310,19570,19560,19570,19550,157
20230713,131000,3767576030,19570,19540,19570,19540,699
20230713,130900,3753908840,19550,19540,19550,19540,189
20230713,130800,3750214820,19540,19550,19550,19540,87
20230713,130700,3748514730,19550,19550,19560,19550,338
20230713,130600,3741906460,19550,19560,19560,19540,213
20230713,130500,3737742150,19560,19550,19560,19550,145
20230713,130400,3734907340,19560,19560,19560,19560,134
20230713,130300,3732286300,19560,19540,19570,19540,204
20230713,130200,3728294260,19530,19600,19600,19500,1173
20230713,130100,3705401410,19580,19600,19600,19580,281
20230713,130000,3699898450,19600,19650,19650,19600,219
20230713,125900,3695600290,19630,19630,19650,19630,621
20230713,125800,3683407110,19630,19640,19650,19610,280
20230713,125700,3677910710,19640,19640,19640,19640,237
20230713,125600,3673256030,19640,19630,19640,19620,458
20230713,125500,3664265250,19630,19650,19650,19620,285
20230713,125400,3658667890,19650,19640,19650,19640,82
20230713,125300,3657056710,19650,19650,19660,19650,230
20230713,125200,3652536570,19650,19650,19660,19650,205
20230713,125100,3648507290,19650,19630,19650,19630,95
20230713,125000,3646640640,19630,19640,19640,19630,199
20230713,124900,3642733290,19640,19640,19650,19640,448
20230713,124800,3633932900,19640,19630,19650,19630,245
20230713,124700,3629120460,19610,19640,19650,19600,254
20230713,124600,3624136020,19630,19640,19650,19590,84
20230713,124500,3622487110,19640,19590,19640,19580,217
20230713,124400,3618228970,19590,19630,19640,19570,441
20230713,124300,3609588130,19630,19630,19630,19630,37
20230713,124200,3608861820,19630,19640,19640,19620,155
20230713,124100,3605818330,19630,19640,19640,19630,471
20230713,124000,3596568020,19640,19630,19640,19630,113
20230713,123900,3594348730,19640,19640,19650,19640,188
20230713,123800,3590655770,19650,19650,19650,19640,255
20230713,123700,3585645110,19650,19640,19650,19640,291
20230713,123600,3579929080,19650,19650,19650,19640,75
20230713,123500,3578455340,19650,19650,19650,19650,98
20230713,123400,3576529640,19650,19640,19650,19640,275
20230713,123300,3571125960,19650,19640,19650,19630,432
20230713,123200,3562640740,19630,19640,19640,19630,270
20230713,123100,3557338140,19640,19640,19640,19630,412
20230713,123000,3549249260,19640,19640,19640,19610,549
20230713,122900,3538470620,19640,19620,19640,19610,112
20230713,122800,3536271680,19620,19610,19620,19610,496
20230713,122700,3526540710,19600,19590,19600,19590,193
20230713,122600,3522758010,19580,19600,19600,19570,233
20230713,122500,3518194880,19600,19600,19600,19600,59
20230713,122400,3517038480,19600,19570,19610,19550,401
20230713,122300,3509190180,19540,19550,19600,19530,309
20230713,122200,3503146480,19550,19560,19560,19510,1125
20230713,122100,3481170690,19570,19590,19600,19570,155
20230713,122000,3478135860,19590,19610,19610,19580,206
20230713,121900,3474098480,19610,19600,19610,19580,382
20230713,121800,3466611860,19600,19590,19600,19590,97
20230713,121700,3464710710,19600,19600,19600,19600,182
20230713,121600,3461143510,19600,19600,19600,19590,175
20230713,121500,3457713670,19560,19600,19600,19560,838
20230713,121400,3441315960,19600,19600,19610,19590,166
20230713,121300,3438062130,19610,19630,19630,19610,220
20230713,121200,3433746930,19630,19630,19630,19630,270
20230713,121100,3428446830,19630,19630,19630,19620,128
20230713,121000,3425934350,19610,19630,19640,19610,198
20230713,120900,3422049530,19640,19640,19640,19640,220
20230713,120800,3417728730,19630,19640,19640,19630,317
20230713,120700,3411502860,19630,19640,19640,19620,103
20230713,120600,3409480830,19640,19640,19650,19620,660
20230713,120500,3396518800,19640,19660,19660,19630,543
20230713,120400,3385850660,19660,19660,19660,19660,338
20230713,120300,3379205580,19650,19640,19650,19640,1039
20230713,120200,3358791540,19640,19640,19650,19640,91
20230713,120100,3357004030,19650,19630,19650,19630,508
20230713,120000,3347026160,19630,19630,19630,19600,119
20230713,115900,3344690220,19630,19630,19630,19580,247
20230713,115800,3339851850,19630,19630,19630,19630,229
20230713,115700,3335356580,19630,19620,19630,19620,298
20230713,115600,3329507080,19620,19620,19620,19590,68
20230713,115500,3328173350,19630,19630,19630,19620,203
20230713,115400,3324188510,19630,19620,19630,19620,296
20230713,115300,3318378490,19620,19610,19620,19610,82
20230713,115200,3316769660,19620,19630,19630,19620,60
20230713,115100,3315592400,19630,19640,19640,19610,210
20230713,115000,3311469000,19640,19580,19640,19570,356
20230713,114900,3304497950,19580,19620,19620,19580,868
20230713,114800,3287489040,19620,19640,19640,19620,599
20230713,114700,3275732520,19640,19640,19640,19640,221
20230713,114600,3271392080,19640,19640,19640,19630,229
20230713,114500,3266895120,19640,19630,19640,19620,409
20230713,114400,3258866130,19630,19620,19630,19600,133
20230713,114300,3256257070,19620,19620,19630,19620,811
20230713,114200,3240344820,19620,19620,19620,19600,261
20230713,114100,3235225400,19620,19610,19620,19610,1090
20230713,114000,3213850180,19610,19610,19610,19610,334
20230713,113900,3207300440,19610,19610,19610,19610,278
20230713,113800,3201848860,19600,19600,19610,19600,489
20230713,113700,3192264030,19610,19610,19610,19600,419
20230713,113600,3184047640,19610,19610,19610,19600,330
20230713,113500,3177576450,19610,19610,19610,19610,118
20230713,113400,3175262470,19610,19610,19610,19600,123
20230713,113300,3172850660,19610,19590,19610,19590,292
20230713,113200,3167127060,19600,19590,19600,19590,204
20230713,113100,3163128760,19600,19600,19600,19590,250
20230713,113000,3158228990,19600,19590,19600,19550,390
20230713,112900,3150596540,19600,19600,19600,19600,237
20230713,112800,3145951340,19600,19590,19600,19590,177
20230713,112700,3142482440,19610,19600,19610,19590,588
20230713,112600,3130957410,19600,19600,19600,19590,177
20230713,112500,3127488430,19600,19590,19600,19590,294
20230713,112400,3121726050,19600,19580,19600,19560,520
20230713,112300,3111546830,19580,19590,19590,19580,277
20230713,112200,3106122640,19590,19590,19600,19590,153
20230713,112100,3103125240,19600,19600,19600,19590,556
20230713,112000,3092229850,19600,19590,19600,19590,29
20230713,111900,3091661570,19590,19600,19600,19590,281
20230713,111800,3086156060,19600,19600,19600,19600,259
20230713,111700,3081079660,19600,19590,19600,19590,206
20230713,111600,3077042360,19600,19600,19600,19600,327
20230713,111500,3070633160,19600,19600,19600,19590,167
20230713,111400,3067359990,19600,19580,19600,19580,252
20230713,111300,3062420990,19580,19590,19590,19570,650
20230713,111200,3049691420,19600,19600,19600,19590,187
20230713,111100,3046026330,19600,19600,19600,19590,79
20230713,111000,3044477960,19600,19600,19600,19600,228
20230713,110900,3040009160,19600,19600,19600,19600,196
20230713,110800,3036167560,19600,19590,19600,19590,216
20230713,110700,3031934340,19600,19590,19600,19590,237
20230713,110600,3027290420,19590,19590,19600,19590,374
20230713,110500,3019961710,19590,19600,19600,19590,28
20230713,110400,3019412930,19600,19590,19600,19580,2408
20230713,110300,2972238220,19590,19590,19590,19590,501
20230713,110200,2962423630,19590,19580,19590,19580,183
20230713,110100,2958838990,19580,19570,19590,19570,811
20230713,110000,2942958970,19570,19530,19570,19530,2483
20230713,105900,2894429390,19530,19530,19530,19500,384
20230713,105800,2886935190,19520,19530,19530,19520,41
20230713,105700,2886134510,19530,19520,19530,19510,197
20230713,105600,2882287720,19520,19530,19530,19520,202
20230713,105500,2878342930,19530,19530,19530,19510,506
20230713,105400,2868464740,19520,19520,19530,19520,84
20230713,105300,2866824430,19530,19530,19530,19530,101
20230713,105200,2864851900,19530,19520,19530,19510,382
20230713,105100,2857393590,19520,19520,19520,19510,437
20230713,105000,2848863670,19520,19520,19520,19510,1151
20230713,104900,2826396410,19520,19520,19520,19520,145
20230713,104800,2823566010,19520,19520,19520,19510,208
20230713,104700,2819505900,19520,19550,19550,19520,622
20230713,104600,2807357640,19550,19530,19550,19530,1599
20230713,104500,2776116820,19520,19520,19530,19520,544
20230713,104400,2765493420,19520,19510,19530,19510,128
20230713,104300,2762994240,19500,19530,19530,19500,285
20230713,104200,2757428650,19530,19510,19530,19500,398
20230713,104100,2749663030,19510,19520,19520,19510,362
20230713,104000,2742597380,19510,19540,19540,19510,667
20230713,103900,2729573200,19540,19540,19540,19540,122
20230713,103800,2727189320,19530,19540,19540,19530,210
20230713,103700,2723085930,19530,19530,19540,19530,564
20230713,103600,2712068710,19540,19540,19540,19540,64
20230713,103500,2710818150,19550,19540,19550,19540,220
20230713,103400,2706518330,19550,19550,19550,19540,380
20230713,103300,2699089910,19550,19550,19560,19540,250
20230713,103200,2694202290,19560,19560,19560,19560,64
20230713,103100,2692950450,19560,19540,19560,19540,758
20230713,103000,2678133780,19540,19540,19540,19530,439
20230713,102900,2669555860,19540,19520,19540,19520,640
20230713,102800,2657052100,19520,19500,19520,19500,467
20230713,102700,2647939720,19500,19480,19520,19480,2228
20230713,102600,2604501710,19480,19450,19480,19450,1130
20230713,102500,2582509170,19450,19450,19450,19440,97
20230713,102400,2580622630,19450,19460,19460,19450,480
20230713,102300,2571284350,19460,19440,19470,19440,936
20230713,102200,2553072040,19430,19410,19430,19410,829
20230713,102100,2536964810,19410,19400,19410,19390,374
20230713,102000,2529709210,19390,19400,19400,19390,154
20230713,101900,2526721820,19400,19380,19400,19380,447
20230713,101800,2518051960,19380,19390,19390,19380,403
20230713,101700,2510241660,19400,19390,19400,19390,810
20230713,101600,2494528750,19390,19380,19390,19380,417
20230713,101500,2486446770,19380,19330,19380,19330,46
20230713,101400,2485555830,19330,19380,19380,19330,639
20230713,101300,2473198850,19370,19370,19380,19370,127
20230713,101200,2470737870,19350,19310,19350,19280,581
20230713,101100,2459524920,19310,19320,19320,19310,48
20230713,101000,2458597690,19300,19360,19380,19300,2419
20230713,100900,2411834010,19360,19380,19380,19360,233
20230713,100800,2407318960,19370,19400,19400,19370,622
20230713,100700,2395264000,19400,19420,19430,19400,746
20230713,100600,2380778480,19420,19420,19420,19410,224
20230713,100500,2376428410,19420,19420,19420,19410,282
20230713,100400,2370953180,19420,19430,19430,19410,300
20230713,100300,2365128470,19430,19380,19460,19380,1919
20230713,100200,2327864250,19380,19420,19420,19380,141
20230713,100100,2325127830,19420,19350,19420,19350,243
20230713,100000,2320414120,19380,19400,19400,19350,168
20230713,095900,2317156870,19400,19390,19400,19380,117
20230713,095800,2314888030,19370,19410,19420,19370,560
20230713,095700,2304022900,19420,19470,19470,19350,1445
20230713,095600,2275984450,19480,19490,19490,19470,428
20230713,095500,2267650010,19480,19480,19490,19480,197
20230713,095400,2263812190,19480,19450,19490,19450,588
20230713,095300,2252355660,19450,19490,19490,19450,626
20230713,095200,2240168410,19480,19500,19500,19480,695
20230713,095100,2226628290,19480,19440,19480,19430,623
20230713,095000,2214497830,19440,19390,19440,19390,788
20230713,094900,2199210290,19390,19370,19390,19350,279
20230713,094800,2193805370,19350,19340,19360,19330,475
20230713,094700,2184616040,19360,19430,19440,19340,2469
20230713,094600,2136742890,19430,19420,19460,19420,157
20230713,094500,2133691370,19410,19490,19500,19410,802
20230713,094400,2118090600,19500,19530,19530,19490,1182
20230713,094300,2095034460,19530,19520,19530,19510,662
20230713,094200,2082111850,19530,19620,19630,19530,2565
20230713,094100,2031942440,19620,19630,19630,19620,509
20230713,094000,2021951890,19640,19640,19640,19620,1285
20230713,093900,1996725880,19640,19640,19650,19620,1399
20230713,093800,1969251390,19650,19590,19660,19580,7259
20230713,093700,1826837960,19580,19600,19600,19580,1317
20230713,093600,1801040530,19600,19540,19600,19540,3494
20230713,093500,1732633950,19540,19490,19550,19480,6562
20230713,093400,1604656120,19490,19480,19490,19470,2671
20230713,093300,1552623120,19470,19480,19490,19470,814
20230713,093200,1536766710,19480,19430,19480,19420,1666
20230713,093100,1504354410,19430,19430,19430,19420,661
20230713,093000,1491513280,19430,19390,19450,19380,4186
20230713,092900,1410313370,19390,19390,19400,19380,1434
20230713,092800,1382509610,19390,19380,19400,19370,1421
20230713,092700,1354966240,19370,19360,19370,19340,962
20230713,092600,1336346220,19360,19320,19380,19320,2075
20230713,092500,1296180990,19320,19230,19340,19230,3241
20230713,092400,1233674350,19240,19180,19240,19180,621
20230713,092300,1221732540,19220,19200,19220,19180,3730
20230713,092200,1150176430,19200,19180,19230,19180,2199
20230713,092100,1107974600,19170,19160,19170,19150,1070
20230713,092000,1087477890,19160,19150,19160,19120,702
20230713,091900,1074048530,19150,19160,19170,19140,678
20230713,091800,1061066620,19170,19160,19170,19140,520
20230713,091700,1051100130,19170,19150,19170,19140,749
20230713,091600,1036763070,19140,19170,19170,19140,420
20230713,091500,1028714610,19170,19250,19250,19170,536
20230713,091400,1018416470,19250,19280,19290,19240,987
20230713,091300,999397720,19290,19300,19300,19250,912
20230713,091200,981811440,19270,19230,19270,19230,299
20230713,091100,976054280,19230,19030,19230,19030,2368
20230713,091000,930794890,19020,19120,19120,19020,1845
20230713,090900,895637530,19120,19100,19130,19090,1119
20230713,090800,874252540,19100,19130,19130,19050,1531
20230713,090700,845043020,19100,19240,19240,19100,5598
20230713,090600,737618300,19220,19300,19400,19220,4442
20230713,090500,651945810,19300,19280,19380,19220,2846
20230713,090400,597101800,19320,19370,19380,19280,1755
20230713,090300,563180300,19370,19290,19390,19290,1101
20230713,090200,541904240,19300,19400,19410,19260,3781
20230713,090100,468732310,19410,19400,19500,19390,13388
20230713,090000,208548610,19400,19220,19400,19220,10830